AMS OSRAM AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 2.946 | 3.118 | 2.849 | 3.072 | 30.715 | 2,091 |
| 2022-10-12 | 3.007 | 3.103 | 3.007 | 3.035 | 30.345 | 1,596 |
| 2022-10-11 | 3.036 | 3.169 | 3.018 | 3.169 | 31.687 | 1,763 |
| 2022-10-10 | 3.086 | 3.169 | 2.924 | 3.130 | 31.296 | 8,078 |
| 2022-10-07 | 3.481 | 3.481 | 3.211 | 3.211 | 32.109 | 11,986 |
| 2022-10-06 | 3.688 | 3.750 | 3.533 | 3.586 | 35.859 | 2,949 |
| 2022-10-05 | 3.630 | 3.682 | 3.542 | 3.542 | 35.415 | 5,991 |
| 2022-10-04 | 3.526 | 3.644 | 3.526 | 3.644 | 36.440 | 1,322 |
| 2022-10-03 | 3.394 | 3.483 | 3.351 | 3.473 | 34.729 | 1,262 |
| 2022-09-30 | 3.317 | 3.436 | 3.299 | 3.436 | 34.359 | 832 |
| 2022-09-29 | 3.499 | 3.499 | 3.232 | 3.285 | 32.849 | 1,612 |
| 2022-09-28 | 3.328 | 3.621 | 3.246 | 3.621 | 36.207 | 4,528 |
| 2022-09-27 | 3.470 | 3.602 | 3.470 | 3.591 | 35.912 | 2,090 |
| 2022-09-26 | 3.313 | 3.412 | 3.302 | 3.394 | 33.937 | 1,704 |
| 2022-09-23 | 3.553 | 3.553 | 3.322 | 3.433 | 34.327 | 6,900 |
| 2022-09-22 | 3.622 | 3.622 | 3.571 | 3.571 | 35.711 | 584 |
| 2022-09-21 | 3.623 | 3.776 | 3.623 | 3.776 | 37.760 | 1,869 |
| 2022-09-20 | 3.696 | 3.723 | 3.582 | 3.668 | 36.683 | 5,274 |
| 2022-09-19 | 3.689 | 3.723 | 3.509 | 3.723 | 37.232 | 10,328 |
| 2022-09-16 | 3.683 | 3.779 | 3.655 | 3.723 | 37.232 | 6,039 |
| 2022-09-15 | 3.775 | 3.827 | 3.723 | 3.723 | 37.232 | 3,560 |
| 2022-09-14 | 3.826 | 3.833 | 3.697 | 3.796 | 37.961 | 8,133 |
| 2022-09-13 | 4.054 | 4.064 | 3.853 | 3.853 | 38.531 | 1,888 |
| 2022-09-12 | 4.006 | 4.106 | 3.966 | 4.100 | 41.003 | 2,656 |
| 2022-09-09 | 3.729 | 4.003 | 3.729 | 4.003 | 40.031 | 2,480 |
| 2022-09-08 | 3.771 | 3.771 | 3.625 | 3.707 | 37.074 | 1,017 |
| 2022-09-07 | 3.707 | 3.757 | 3.651 | 3.757 | 37.570 | 1,904 |
| 2022-09-06 | 3.796 | 3.846 | 3.707 | 3.751 | 37.507 | 2,347 |
| 2022-09-05 | 3.763 | 3.786 | 3.707 | 3.776 | 37.760 | 2,163 |
| 2022-09-02 | 3.802 | 3.907 | 3.724 | 3.851 | 38.510 | 2,100 |
| 2022-09-01 | 3.818 | 3.818 | 3.739 | 3.751 | 37.507 | 2,650 |
| 2022-08-31 | 3.930 | 4.035 | 3.875 | 4.035 | 40.348 | 2,954 |
| 2022-08-30 | 3.948 | 4.045 | 3.945 | 3.945 | 39.450 | 1,009 |
| 2022-08-29 | 3.889 | 3.925 | 3.839 | 3.868 | 38.679 | 2,280 |
| 2022-08-26 | 4.130 | 4.151 | 3.908 | 3.908 | 39.080 | 3,676 |
| 2022-08-25 | 4.048 | 4.093 | 4.013 | 4.093 | 40.929 | 134 |
| 2022-08-24 | 4.018 | 4.030 | 3.930 | 4.030 | 40.295 | 1,716 |
| 2022-08-23 | 4.035 | 4.083 | 3.997 | 4.051 | 40.506 | 913 |
| 2022-08-22 | 4.170 | 4.170 | 3.961 | 4.091 | 40.908 | 5,811 |
| 2022-08-19 | 4.317 | 4.386 | 4.183 | 4.199 | 41.985 | 2,966 |
| 2022-08-18 | 4.289 | 4.424 | 4.236 | 4.381 | 43.812 | 2,218 |
| 2022-08-17 | 4.507 | 4.507 | 4.253 | 4.256 | 42.555 | 5,774 |
| 2022-08-16 | 4.533 | 4.563 | 4.437 | 4.494 | 44.942 | 1,402 |
| 2022-08-15 | 4.550 | 4.647 | 4.434 | 4.647 | 46.474 | 2,398 |
| 2022-08-12 | 4.525 | 4.562 | 4.439 | 4.521 | 45.206 | 896 |
| 2022-08-11 | 4.481 | 4.567 | 4.440 | 4.542 | 45.418 | 1,091 |
| 2022-08-10 | 4.142 | 4.426 | 4.125 | 4.331 | 43.305 | 5,777 |
| 2022-08-09 | 4.388 | 4.401 | 4.126 | 4.199 | 41.985 | 6,643 |
| 2022-08-08 | 4.489 | 4.580 | 4.410 | 4.410 | 44.097 | 4,170 |
| 2022-08-05 | 4.400 | 4.525 | 4.375 | 4.489 | 44.890 | 2,272 |
| 2022-08-04 | 4.352 | 4.472 | 4.352 | 4.352 | 43.517 | 1,542 |
| 2022-08-03 | 4.189 | 4.331 | 4.189 | 4.325 | 43.252 | 877 |
| 2022-08-02 | 4.105 | 4.202 | 4.045 | 4.172 | 41.721 | 2,637 |
| 2022-08-01 | 4.225 | 4.322 | 4.188 | 4.322 | 43.221 | 1,492 |
| 2022-07-29 | 4.293 | 4.293 | 4.039 | 4.225 | 42.249 | 7,477 |
| 2022-07-28 | 4.500 | 4.635 | 4.483 | 4.635 | 46.347 | 485 |
| 2022-07-27 | 4.445 | 4.618 | 4.362 | 4.618 | 46.178 | 1,387 |
| 2022-07-26 | 4.439 | 4.489 | 4.318 | 4.489 | 44.890 | 1,266 |
| 2022-07-25 | 4.427 | 4.506 | 4.412 | 4.489 | 44.890 | 20,367 |
| 2022-07-22 | 4.450 | 4.542 | 4.393 | 4.489 | 44.890 | 1,281 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.